4337東証P貸借
業種 サービス業
ぴあ 株価時系列データ
PTS
3,110
円
(09:12)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,470 (24/01/10) | 2,483 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,470 (24/01/10) | 2,483 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 3,135 | 3,135 | 3,095 | 3,125 | -10 | -0.3 | 11,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,980 | 3,115 | 2,833 | 2,980 | -11 | -0.4 | 174,400 |
| 5/1 | 2,840 | 3,040 | 2,767 | 2,991 | +151 | +5.3 | 416,300 |
| 4/24 | 2,699 | 3,045 | 2,552 | 2,840 | +141 | +5.2 | 706,400 |
| 4/17 | 2,212 | 2,699 | 2,045 | 2,699 | +374 | +16.1 | 1,248,200 |
| 4/10 | 1,680 | 2,560 | 1,616 | 2,325 | +620 | +36.4 | 1,964,100 |
| 4/3 | 2,575 | 2,760 | 1,702 | 1,705 | -1,160 | -40.5 | 1,095,300 |
| 3/27 | 2,433 | 2,950 | 2,400 | 2,865 | +262 | +10.1 | 609,800 |
| 3/19 | 1,858 | 2,630 | 1,701 | 2,603 | +750 | +40.5 | 594,100 |
| 3/13 | 2,470 | 2,490 | 1,655 | 1,853 | -803 | -30.2 | 851,300 |
| 3/6 | 2,954 | 3,375 | 2,656 | 2,656 | -254 | -8.7 | 382,300 |
| 2/28 | 3,535 | 3,640 | 2,745 | 2,910 | -930 | -24.2 | 273,900 |
| 2/21 | 4,190 | 4,190 | 3,840 | 3,840 | -400 | -9.4 | 40,700 |
| 2/14 | 4,475 | 4,525 | 4,230 | 4,240 | -245 | -5.5 | 16,600 |
| 2/7 | 4,190 | 4,520 | 4,180 | 4,485 | +140 | +3.2 | 21,100 |
| 1/31 | 4,575 | 4,580 | 4,325 | 4,345 | -230 | -5.0 | 21,000 |
| 1/24 | 4,645 | 4,680 | 4,570 | 4,575 | -30 | -0.7 | 15,000 |
| 1/17 | 4,665 | 4,665 | 4,565 | 4,605 | -60 | -1.3 | 17,200 |
| 1/10 | 4,610 | 4,745 | 4,610 | 4,665 | -120 | -2.5 | 24,800 |
| 12/30 | 4,815 | 4,825 | 4,785 | 4,785 | -80 | -1.6 | 5,100 |
| 12/27 | 4,850 | 4,905 | 4,820 | 4,865 | +55 | +1.1 | 17,200 |
| 12/20 | 4,735 | 4,950 | 4,735 | 4,810 | +50 | +1.1 | 27,000 |
| 12/13 | 4,765 | 4,840 | 4,690 | 4,760 | -5 | -0.1 | 22,200 |
| 12/6 | 4,805 | 4,825 | 4,725 | 4,765 | -55 | -1.1 | 17,500 |
| 11/29 | 4,930 | 4,960 | 4,810 | 4,820 | -60 | -1.2 | 17,100 |
| 11/22 | 4,850 | 4,880 | 4,780 | 4,880 | +30 | +0.6 | 14,600 |
| 11/15 | 4,925 | 4,925 | 4,735 | 4,850 | -75 | -1.5 | 21,700 |
| 11/8 | 4,665 | 4,975 | 4,665 | 4,925 | +260 | +5.6 | 29,500 |
| 11/1 | 4,615 | 4,675 | 4,570 | 4,665 | +30 | +0.7 | 22,000 |
| 10/25 | 4,610 | 4,665 | 4,560 | 4,635 | -5 | -0.1 | 11,800 |
| 10/18 | 4,585 | 4,665 | 4,550 | 4,640 | +55 | +1.2 | 15,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
